Decarbonization Plus Acquisition Corporation IV - DCRD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 24, 2023	10.25	14.15	14.15	17.36	10.25	185,124
February 23, 2023	9.39	10.07	10.07	10.43	9	27,973
February 22, 2023	9.5	9.15	9.15	9.98	9.15	22,601
February 21, 2023	9.52	9.32	9.32	9.52	8.98	12,001
February 17, 2023	9.73	9.53	9.53	9.73	9.53	1,171
February 16, 2023	9.81	9.66	9.66	10.35	9.61	43,153
February 15, 2023	9.74	9.91	9.91	10.65	9.63	34,479
February 14, 2023	9.51	9.54	9.54	9.87	9.51	4,650
February 13, 2023	9.54	9.61	9.61	9.7	9.51	5,185
February 10, 2023	9.57	9.54	9.54	9.75	9.5	6,273
February 09, 2023	9.88	9.64	9.64	9.88	9.64	869
February 08, 2023	9.54	9.64	9.64	9.81	9.54	2,302
February 07, 2023	10.16	9.58	9.58	10.37	9.4	24,343
February 06, 2023	10.4	10.3	10.3	11.04	10.25	15,378
February 03, 2023	10.28	10.23	10.23	10.5	10.12	357,965
February 02, 2023	10.3	10.26	10.26	10.4	10.26	1,805
February 01, 2023	10.23	10.3	10.3	10.3	10.21	2,359
January 31, 2023	10.5	10.21	10.21	10.5	10.2	115,358
January 30, 2023	10.15	10.22	10.22	10.88	10.15	137,809
January 27, 2023	10.94	10.48	10.48	11.53	10.26	25,944
January 26, 2023	11.3	11.01	11.01	11.9	10.3	72,974
January 25, 2023	10.39	11.7	11.7	12.06	10.39	25,059
January 24, 2023	10.24	10.4	10.4	10.62	10.14	54,945
January 23, 2023	10.8	10.42	10.42	11.07	10.37	2,800
January 20, 2023	10.6	10.75	10.75	10.8	10.2	13,190
January 19, 2023	9.9	10.4	10.4	10.68	9.77	30,019
January 18, 2023	9.92	10.25	10.25	11.08	9.6	158,245
January 17, 2023	10.22	10.13	10.13	10.24	9.5	327,718
January 13, 2023	10.26	10.25	10.25	10.26	10.24	585,603
January 12, 2023	10.23	10.25	10.25	10.74	10.23	2.83M
January 11, 2023	10.22	10.23	10.23	10.23	10.22	172,569
January 10, 2023	10.23	10.22	10.22	10.23	10.22	161,417
January 09, 2023	10.22	10.22	10.22	10.23	10.22	516,597
January 06, 2023	10.22	10.23	10.23	10.23	10.22	23,022
January 04, 2023	10.23	10.22	10.22	10.23	10.22	590,499
January 03, 2023	10.22	10.22	10.22	10.22	10.21	325,092
December 30, 2022	10.22	10.22	10.22	10.22	10.2	605,977
December 29, 2022	10.21	10.22	10.22	10.22	10.2	333,800
December 28, 2022	10.21	10.21	10.21	10.22	10.21	299,366
December 23, 2022	10.19	10.2	10.2	10.2	10.19	7,542
December 22, 2022	10.2	10.2	10.2	10.21	10.2	829,762
December 21, 2022	10.19	10.19	10.19	10.19	10.19	1,767
December 20, 2022	10.18	10.18	10.18	10.18	10.18	533
December 19, 2022	10.18	10.18	10.18	10.19	10.18	35,563
December 16, 2022	10.18	10.18	10.18	10.18	10.17	25,786
December 15, 2022	10.19	10.19	10.19	10.19	10.19	2,000
December 13, 2022	10.2	10.17	10.17	10.2	10.17	4,370
December 12, 2022	10.17	10.18	10.18	10.18	10.16	5,608
December 08, 2022	10.16	10.16	10.16	10.2	10.16	25,746
December 07, 2022	10.16	10.16	10.16	10.16	10.16	100
December 06, 2022	10.15	10.16	10.16	10.16	10.15	25,050
December 05, 2022	10.15	10.15	10.15	10.15	10.15	32,113
December 02, 2022	10.16	10.16	10.16	10.16	10.16	2,286
December 01, 2022	10.15	10.15	10.15	10.16	10.15	14,845
November 30, 2022	10.14	10.14	10.14	10.2	10.14	17,293
November 29, 2022	10.15	10.15	10.15	10.16	10.15	610,199
November 28, 2022	10.15	10.14	10.14	10.16	10.14	513,219
November 25, 2022	10.15	10.15	10.15	10.15	10.15	121
November 23, 2022	10.14	10.14	10.14	10.14	10.14	3,064
November 22, 2022	10.14	10.14	10.14	10.14	10.14	1,525

Decarbonization Plus Acquisition Corporation IV (DCRD) NASDAQ